MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGEG — Baillie Gifford Emerging Markets ETF
NasdaqBaillie Gifford Emerging Markets ETF
$23.43
+0.21(+0.92%)
- O
- 23.42
- H
- 23.43
- L
- 23.42
- V
- 2.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.43
Period Return-7.17%
Period High$25.31
Period Low$21.43
Avg Daily Volume6.9K
Total Trading Days85
BGEG — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.42 | $23.43 | $23.42 | $23.43 | +$0.21 | +0.92% | 2,268 | $23.43 | $23.42 $23.43 |
| Oct 1, 2026 | $23.05 | $23.22 | $23.05 | $23.22 | +$0.04 | +0.19% | 2,493 | $23.12 | $23.05 $23.22 |
| Sep 30, 2026 | $23.16 | $23.19 | $23.15 | $23.17 | $-0.27 | -1.15% | 5,390 | $23.17 | $23.15 $23.19 |
| Sep 29, 2026 | $23.38 | $23.49 | $23.33 | $23.44 | +$0.10 | +0.43% | 1,223 | $23.37 | $23.33 $23.49 |
| Sep 28, 2026 | $23.26 | $23.35 | $23.26 | $23.34 | $-0.35 | -1.48% | 3,346 | $23.32 | $23.26 $23.35 |
| Sep 25, 2026 | $23.74 | $23.75 | $23.66 | $23.69 | +$0.19 | +0.80% | 1,826 | $23.70 | $23.66 $23.75 |
| Sep 24, 2026 | $23.52 | $23.63 | $23.42 | $23.50 | $-0.20 | -0.85% | 6,654 | $23.50 | $23.42 $23.63 |
| Sep 23, 2026 | $23.81 | $23.92 | $23.67 | $23.71 | $-0.52 | -2.16% | 3,620 | $23.74 | $23.67 $23.92 |
| Sep 22, 2026 | $24.05 | $24.23 | $24.05 | $24.23 | +$0.20 | +0.81% | 2,324 | $24.09 | $24.05 $24.23 |
| Sep 21, 2026 | $23.80 | $24.03 | $23.80 | $24.03 | +$0.67 | +2.87% | 327 | $23.89 | $23.80 $24.03 |
| Sep 18, 2026 | $23.30 | $23.36 | $23.30 | $23.36 | +$0.05 | +0.23% | 752 | $23.31 | $23.30 $23.36 |
| Sep 17, 2026 | $23.32 | $23.32 | $23.30 | $23.31 | +$0.36 | +1.59% | 1,475 | $23.31 | $23.30 $23.32 |
| Sep 16, 2026 | $23.16 | $23.16 | $22.90 | $22.95 | +$0.03 | +0.11% | 3,364 | $23.11 | $22.90 $23.16 |
| Sep 15, 2026 | $22.95 | $22.95 | $22.92 | $22.92 | $-0.11 | -0.47% | 375 | $22.95 | $22.92 $22.95 |
| Sep 14, 2026 | $23.03 | $23.38 | $23.03 | $23.03 | $-0.67 | -2.82% | 1,199 | $23.12 | $23.03 $23.38 |
| Sep 11, 2026 | $23.70 | $23.70 | $23.70 | $23.70 | +$0.17 | +0.70% | 23 | $23.72 | $23.70 $23.70 |
| Sep 10, 2026 | $23.58 | $23.58 | $23.53 | $23.53 | $-0.47 | -1.96% | 936 | $23.58 | $23.53 $23.58 |
| Sep 9, 2026 | $23.96 | $24.00 | $23.96 | $24.00 | $-0.15 | -0.61% | 559 | $23.98 | $23.96 $24.00 |
| Sep 8, 2026 | $24.26 | $24.27 | $24.15 | $24.15 | +$0.13 | +0.54% | 786 | $24.26 | $24.15 $24.27 |
| Sep 4, 2026 | $23.96 | $24.02 | $23.96 | $24.02 | +$0.32 | +1.35% | 4,024 | $23.97 | $23.96 $24.02 |
| Sep 3, 2026 | $23.52 | $23.70 | $23.52 | $23.70 | +$0.06 | +0.23% | 2,068 | $23.65 | $23.52 $23.70 |
| Sep 2, 2026 | $23.58 | $23.64 | $23.58 | $23.64 | +$0.12 | +0.52% | 620 | $23.58 | $23.58 $23.64 |
| Sep 1, 2026 | $23.71 | $23.71 | $23.52 | $23.52 | +$0.01 | +0.05% | 532 | $23.70 | $23.52 $23.71 |
| Aug 31, 2026 | $23.60 | $23.60 | $23.46 | $23.51 | $-0.09 | -0.38% | 1,109 | $23.54 | $23.46 $23.60 |
| Aug 28, 2026 | $23.69 | $23.69 | $23.57 | $23.60 | $-0.17 | -0.71% | 1,672 | $23.59 | $23.57 $23.69 |
| Aug 27, 2026 | $23.70 | $24.28 | $23.68 | $23.77 | +$0.17 | +0.72% | 4,309 | $23.73 | $23.68 $24.28 |
| Aug 26, 2026 | $23.60 | $23.60 | $23.60 | $23.60 | +$0.05 | +0.21% | 51 | $23.63 | $23.60 $23.60 |
| Aug 25, 2026 | $23.52 | $23.55 | $23.52 | $23.55 | +$0.38 | +1.64% | 4,080 | $23.51 | $23.52 $23.55 |
| Aug 24, 2026 | $23.19 | $23.19 | $23.17 | $23.17 | $-0.38 | -1.62% | 257 | $23.18 | $23.17 $23.19 |
| Aug 21, 2026 | $23.63 | $23.63 | $23.55 | $23.55 | +$0.21 | +0.89% | 181 | $23.62 | $23.55 $23.63 |